Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 257.44 | 257.85 | 257.85 | 257.85 | 631,319 | +1.32(+0.51%) |
Aug 28, 2014 | 257.94 | 258.51 | 255.94 | 256.53 | 711,737 | -2.17(-0.84%) |
Aug 27, 2014 | 261.03 | 261.88 | 257.51 | 258.70 | 713,792 | -2.26(-0.87%) |
Aug 26, 2014 | 259.13 | 261.59 | 258.39 | 260.96 | 898,666 | +2.72(+1.05%) |
Aug 25, 2014 | 254.11 | 258.65 | 253.99 | 258.24 | 911,241 | +5.40(+2.13%) |
Aug 22, 2014 | 252.15 | 253.95 | 251.52 | 252.84 | 589,853 | -0.22(-0.09%) |
Aug 21, 2014 | 251.64 | 253.14 | 250.53 | 253.07 | 665,236 | +1.22(+0.48%) |
Aug 20, 2014 | 249.28 | 252.04 | 248.04 | 251.85 | 680,018 | +2.46(+0.99%) |
Aug 19, 2014 | 247.82 | 249.63 | 247.27 | 249.39 | 913,959 | +1.41(+0.57%) |
Aug 18, 2014 | 245.93 | 248.08 | 245.39 | 247.98 | 599,824 | +3.58(+1.47%) |
Aug 15, 2014 | 245.45 | 245.98 | 242.40 | 244.40 | 758,692 | +0.30(+0.12%) |
Aug 14, 2014 | 243.01 | 244.21 | 242.69 | 244.10 | 431,001 | +1.33(+0.55%) |
Aug 13, 2014 | 242.71 | 241.12 | 241.75 | 242.76 | 494,610 | +1.64(+0.68%) |
Aug 12, 2014 | 238.64 | 241.51 | 238.58 | 241.12 | 714,472 | +1.89(+0.79%) |
Aug 11, 2014 | 239.81 | 241.04 | 238.98 | 239.22 | 458,559 | +0.50(+0.21%) |
Aug 08, 2014 | 236.12 | 238.26 | 234.70 | 238.73 | 510,274 | +3.75(+1.59%) |
Aug 07, 2014 | 236.95 | 238.68 | 233.86 | 234.98 | 556,351 | -0.81(-0.35%) |
Aug 06, 2014 | 232.52 | 237.32 | 232.17 | 235.80 | 862,435 | +2.26(+0.97%) |
Aug 05, 2014 | 235.88 | 237.05 | 232.97 | 233.53 | 977,052 | -3.31(-1.40%) |
Aug 04, 2014 | 237.71 | 237.71 | 235.23 | 236.84 | 1,130,552 | +1.49(+0.63%) |
Aug 01, 2014 | 233.22 | 238.95 | 232.68 | 235.35 | 992,868 | -0.99(-0.42%) |
Jul 31, 2014 | 241.79 | 241.98 | 236.35 | 236.35 | 1,087,435 | -7.83(-3.21%) |
Jul 30, 2014 | 245.22 | 245.98 | 242.47 | 244.17 | 649,854 | +0.22(+0.09%) |
Jul 29, 2014 | 245.98 | 247.61 | 243.84 | 243.96 | 586,048 | -1.47(-0.60%) |
Jul 28, 2014 | 244.24 | 246.31 | 242.96 | 245.42 | 720,658 | +1.18(+0.48%) |
Jul 25, 2014 | 244.83 | 245.68 | 243.24 | 244.24 | 655,334 | -1.90(-0.77%) |
Jul 24, 2014 | 246.86 | 247.55 | 245.43 | 246.14 | 510,022 | +0.63(+0.26%) |
Jul 23, 2014 | 248.10 | 248.19 | 245.48 | 245.52 | 888,076 | -1.95(-0.79%) |
Jul 22, 2014 | 247.53 | 249.27 | 247.14 | 247.46 | 670,857 | +0.34(+0.14%) |
Jul 21, 2014 | 246.69 | 248.63 | 246.22 | 247.12 | 719,626 | -1.74(-0.70%) |
Jul 18, 2014 | 246.72 | 249.53 | 246.38 | 248.86 | 867,426 | +2.38(+0.97%) |
Jul 17, 2014 | 250.51 | 252.76 | 246.10 | 246.48 | 981,945 | -5.72(-2.27%) |
Jul 16, 2014 | 253.65 | 257.42 | 250.16 | 252.20 | 1,137,813 | +1.11(+0.44%) |
Jul 15, 2014 | 250.53 | 252.93 | 249.91 | 251.09 | 1,369,555 | +0.37(+0.15%) |
Jul 14, 2014 | 247.59 | 251.15 | 247.46 | 250.72 | 838,925 | +4.23(+1.71%) |
Jul 11, 2014 | 245.17 | 247.18 | 243.93 | 246.49 | 792,677 | +1.48(+0.60%) |
Jul 10, 2014 | 245.46 | 246.52 | 243.56 | 245.01 | 694,782 | -3.93(-1.58%) |
Jul 09, 2014 | 248.58 | 249.51 | 247.35 | 248.94 | 445,424 | +2.06(+0.83%) |
Jul 08, 2014 | 248.98 | 248.99 | 246.38 | 246.88 | 581,752 | -2.23(-0.89%) |
Jul 07, 2014 | 249.17 | 250.33 | 248.28 | 249.11 | 499,198 | -1.88(-0.75%) |
Jul 03, 2014 | 248.96 | 250.98 | 250.98 | 250.98 | 356,499 | +1.34(+0.54%) |
Jul 02, 2014 | 250.28 | 250.44 | 248.08 | 249.64 | 696,304 | -0.40(-0.16%) |
Jul 01, 2014 | 249.51 | 251.96 | 248.46 | 250.04 | 637,585 | +2.16(+0.87%) |
Jun 30, 2014 | 245.95 | 248.69 | 245.48 | 247.88 | 649,125 | +1.95(+0.79%) |
Jun 27, 2014 | 244.31 | 246.38 | 243.39 | 245.93 | 672,124 | +1.45(+0.59%) |
Jun 26, 2014 | 246.06 | 246.49 | 242.41 | 244.48 | 780,368 | -1.38(-0.56%) |
Jun 25, 2014 | 244.62 | 247.17 | 243.58 | 245.87 | 661,965 | +0.57(+0.23%) |
Jun 24, 2014 | 245.86 | 248.18 | 244.44 | 245.29 | 753,104 | -1.29(-0.52%) |
Jun 23, 2014 | 245.99 | 247.36 | 245.25 | 246.58 | 601,693 | -0.10(-0.04%) |
Jun 20, 2014 | 247.87 | 248.60 | 245.68 | 246.68 | 864,021 | -0.58(-0.24%) |
Jun 19, 2014 | 248.25 | 249.08 | 245.31 | 247.26 | 903,631 | -0.81(-0.33%) |
Jun 18, 2014 | 242.18 | 248.72 | 240.78 | 248.07 | 1,205,730 | +6.05(+2.50%) |
Jun 17, 2014 | 238.64 | 242.13 | 237.21 | 242.03 | 584,182 | +2.07(+0.86%) |
Jun 16, 2014 | 239.23 | 240.43 | 237.73 | 239.95 | 608,236 | -0.05(-0.02%) |
Jun 13, 2014 | 240.16 | 241.21 | 238.95 | 240.01 | 439,324 | +0.49(+0.20%) |
Jun 12, 2014 | 241.63 | 241.88 | 238.29 | 239.52 | 670,142 | -1.99(-0.83%) |
Jun 11, 2014 | 242.63 | 243.52 | 240.29 | 241.51 | 526,267 | -2.57(-1.05%) |
Jun 10, 2014 | 243.65 | 244.90 | 242.09 | 244.08 | 506,316 | +0.57(+0.24%) |
Jun 06, 2014 | 241.78 | 243.98 | 240.89 | 243.51 | 589,396 | +3.13(+1.30%) |
Jun 05, 2014 | 240.09 | 241.09 | 237.69 | 240.38 | 730,146 | +0.86(+0.36%) |
Jun 04, 2014 | 236.95 | 239.79 | 236.19 | 239.52 | 724,216 | +1.65(+0.69%) |
Jun 03, 2014 | 234.99 | 239.20 | 234.52 | 237.87 | 933,251 | +1.99(+0.84%) |